Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | CNY | 0.8115 | 0.8156 | 0.7825 | 0.7846 | 0.7846 | -0.033 (-4.05%) | 7,932,120 |
14 Apr 2005 | CNY | 0.8487 | 0.8612 | 0.8156 | 0.8177 | 0.8177 | -0.035 (-4.13%) | 6,272,248 |
13 Apr 2005 | CNY | 0.8342 | 0.8612 | 0.8342 | 0.8529 | 0.8529 | +0.021 (+2.49%) | 6,790,679 |
12 Apr 2005 | CNY | 0.8632 | 0.8632 | 0.8301 | 0.8322 | 0.8322 | -0.031 (-3.59%) | 5,599,157 |
11 Apr 2005 | CNY | 0.8591 | 0.8798 | 0.8529 | 0.8632 | 0.8632 | 0.0 (0.0%) | 10,832,052 |
8 Apr 2005 | CNY | 0.8405 | 0.8715 | 0.8342 | 0.8632 | 0.8632 | +0.021 (+2.46%) | 12,620,040 |
7 Apr 2005 | CNY | 0.8301 | 0.8653 | 0.828 | 0.8425 | 0.8425 | +0.012 (+1.49%) | 14,485,083 |
6 Apr 2005 | CNY | 0.8177 | 0.8384 | 0.7991 | 0.8301 | 0.8301 | +0.008 (+1.01%) | 7,122,700 |
5 Apr 2005 | CNY | 0.828 | 0.8446 | 0.8177 | 0.8218 | 0.8218 | +0.006 (+0.76%) | 5,817,825 |
4 Apr 2005 | CNY | 0.8239 | 0.828 | 0.8073 | 0.8156 | 0.8156 | -0.019 (-2.23%) | 5,589,375 |
1 Apr 2005 | CNY | 0.7846 | 0.8529 | 0.7825 | 0.8342 | 0.8342 | +0.031 (+3.86%) | 7,000,830 |
31 Mar 2005 | CNY | 0.7825 | 0.8032 | 0.7659 | 0.8032 | 0.8032 | +0.019 (+2.37%) | 3,434,463 |
30 Mar 2005 | CNY | 0.8135 | 0.8135 | 0.7659 | 0.7846 | 0.7846 | -0.035 (-4.29%) | 3,782,286 |
29 Mar 2005 | CNY | 0.826 | 0.8384 | 0.8177 | 0.8198 | 0.8198 | -0.006 (-0.75%) | 3,786,624 |
28 Mar 2005 | CNY | 0.828 | 0.8363 | 0.8011 | 0.826 | 0.826 | -0.002 (-0.24%) | 4,488,014 |
25 Mar 2005 | CNY | 0.828 | 0.857 | 0.8198 | 0.828 | 0.828 | +0.012 (+1.52%) | 13,629,090 |
24 Mar 2005 | CNY | 0.7846 | 0.8156 | 0.7784 | 0.8156 | 0.8156 | +0.023 (+2.88%) | 3,984,921 |
23 Mar 2005 | CNY | 0.768 | 0.8156 | 0.768 | 0.7928 | 0.7928 | +0.008 (+1.05%) | 4,424,166 |
22 Mar 2005 | CNY | 0.8363 | 0.8363 | 0.7804 | 0.7846 | 0.7846 | -0.052 (-6.18%) | 5,943,019 |
21 Mar 2005 | CNY | 0.8384 | 0.8425 | 0.8177 | 0.8363 | 0.8363 | 0.0 (0.0%) | 2,494,546 |
18 Mar 2005 | CNY | 0.8612 | 0.8674 | 0.8218 | 0.8363 | 0.8363 | -0.029 (-3.35%) | 5,717,732 |
17 Mar 2005 | CNY | 0.8777 | 0.8839 | 0.8591 | 0.8653 | 0.8653 | -0.017 (-1.88%) | 4,315,692 |
16 Mar 2005 | CNY | 0.8736 | 0.886 | 0.857 | 0.8819 | 0.8819 | +0.006 (+0.72%) | 6,191,536 |
15 Mar 2005 | CNY | 0.9315 | 0.9398 | 0.8549 | 0.8756 | 0.8756 | -0.056 (-6.00%) | 12,288,709 |
14 Mar 2005 | CNY | 0.9543 | 0.9543 | 0.9212 | 0.9315 | 0.9315 | -0.023 (-2.39%) | 7,938,588 |
11 Mar 2005 | CNY | 0.9315 | 0.9543 | 0.9253 | 0.9543 | 0.9543 | +0.012 (+1.32%) | 7,525,811 |
10 Mar 2005 | CNY | 0.9895 | 0.9895 | 0.9377 | 0.9419 | 0.9419 | -0.048 (-4.81%) | 11,368,622 |
9 Mar 2005 | CNY | 0.9605 | 1.0102 | 0.9543 | 0.9895 | 0.9895 | +0.029 (+3.02%) | 23,026,418 |
8 Mar 2005 | CNY | 0.9377 | 0.9647 | 0.9377 | 0.9605 | 0.9605 | +0.021 (+2.20%) | 9,010,766 |
7 Mar 2005 | CNY | 0.9729 | 0.9729 | 0.9315 | 0.9398 | 0.9398 | -0.019 (-1.95%) | 7,911,488 |